Keyrus SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-04 | 4.380 | 4.400 | 4.320 | 4.320 | 4.320 | 1,732 |
| 2023-04-03 | 4.380 | 4.380 | 4.370 | 4.380 | 4.380 | 1,274 |
| 2023-03-31 | 4.380 | 4.380 | 4.340 | 4.380 | 4.380 | 706 |
| 2023-03-30 | 4.110 | 4.360 | 4.110 | 4.360 | 4.360 | 13,442 |
| 2023-03-29 | 4.090 | 4.120 | 4.090 | 4.120 | 4.120 | 11,967 |
| 2023-03-28 | 4.100 | 4.110 | 4.050 | 4.090 | 4.090 | 4,985 |
| 2023-03-27 | 4.100 | 4.100 | 4.060 | 4.100 | 4.100 | 1,444 |
| 2023-03-24 | 4.130 | 4.130 | 4.110 | 4.110 | 4.110 | 11,676 |
| 2023-03-23 | 4.170 | 4.200 | 4.150 | 4.200 | 4.200 | 370 |
| 2023-03-22 | 4.160 | 4.210 | 4.160 | 4.210 | 4.210 | 2,919 |
| 2023-03-21 | 4.190 | 4.210 | 4.150 | 4.150 | 4.150 | 41,545 |
| 2023-03-20 | 4.150 | 4.200 | 4.150 | 4.180 | 4.180 | 3,483 |
| 2023-03-17 | 4.220 | 4.220 | 4.180 | 4.180 | 4.180 | 3,071 |
| 2023-03-16 | 4.220 | 4.220 | 4.120 | 4.220 | 4.220 | 3,928 |
| 2023-03-15 | 4.520 | 4.520 | 4.130 | 4.200 | 4.200 | 7,047 |
| 2023-03-14 | 4.540 | 4.550 | 4.460 | 4.460 | 4.460 | 3,732 |
| 2023-03-13 | 4.700 | 4.700 | 4.560 | 4.560 | 4.560 | 2,614 |
| 2023-03-10 | 4.690 | 4.700 | 4.690 | 4.700 | 4.700 | 201 |
| 2023-03-09 | 4.690 | 4.690 | 4.690 | 4.690 | 4.690 | 3 |
| 2023-03-08 | 4.710 | 4.710 | 4.700 | 4.700 | 4.700 | 3,830 |
| 2023-03-07 | 4.760 | 4.770 | 4.700 | 4.700 | 4.700 | 2,418 |
| 2023-03-06 | 4.760 | 4.760 | 4.750 | 4.750 | 4.750 | 2,462 |
| 2023-03-03 | 4.640 | 4.760 | 4.630 | 4.750 | 4.750 | 6,193 |
| 2023-03-02 | 4.640 | 4.650 | 4.630 | 4.650 | 4.650 | 1,311 |
| 2023-03-01 | 4.650 | 4.650 | 4.630 | 4.630 | 4.630 | 1,205 |
| 2023-02-28 | 4.640 | 4.670 | 4.640 | 4.650 | 4.650 | 4,763 |
| 2023-02-27 | 4.670 | 4.780 | 4.640 | 4.640 | 4.640 | 4,578 |
| 2023-02-24 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 1,001 |
| 2023-02-23 | 4.630 | 4.630 | 4.610 | 4.610 | 4.610 | 770 |
| 2023-02-22 | 4.670 | 4.670 | 4.620 | 4.620 | 4.620 | 2,791 |
| 2023-02-21 | 4.610 | 4.630 | 4.610 | 4.630 | 4.630 | 401 |
| 2023-02-20 | 4.660 | 4.660 | 4.600 | 4.600 | 4.600 | 2,216 |
| 2023-02-17 | 4.700 | 4.700 | 4.640 | 4.650 | 4.650 | 1,308 |
| 2023-02-16 | 4.630 | 4.700 | 4.630 | 4.690 | 4.690 | 2,805 |
| 2023-02-15 | 4.590 | 4.600 | 4.560 | 4.590 | 4.590 | 868 |
| 2023-02-14 | 4.670 | 4.670 | 4.580 | 4.600 | 4.600 | 962 |
| 2023-02-13 | 4.630 | 4.670 | 4.630 | 4.670 | 4.670 | 797 |
| 2023-02-10 | 4.630 | 4.640 | 4.630 | 4.640 | 4.640 | 647 |
| 2023-02-09 | 4.590 | 4.620 | 4.590 | 4.620 | 4.620 | 380 |
| 2023-02-08 | 4.630 | 4.630 | 4.580 | 4.580 | 4.580 | 501 |
| 2023-02-07 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 674 |
| 2023-02-06 | 4.620 | 4.620 | 4.580 | 4.620 | 4.620 | 4,029 |
| 2023-02-03 | 4.650 | 4.650 | 4.450 | 4.600 | 4.600 | 5,158 |
| 2023-02-02 | 4.650 | 4.670 | 4.600 | 4.670 | 4.670 | 785 |
| 2023-02-01 | 4.590 | 4.650 | 4.590 | 4.640 | 4.640 | 1,251 |
| 2023-01-31 | 4.550 | 4.590 | 4.540 | 4.590 | 4.590 | 893 |
| 2023-01-30 | 4.450 | 4.580 | 4.450 | 4.580 | 4.580 | 3,513 |
| 2023-01-27 | 4.650 | 4.700 | 4.450 | 4.470 | 4.470 | 10,199 |
| 2023-01-26 | 4.570 | 4.640 | 4.570 | 4.640 | 4.640 | 274 |
| 2023-01-25 | 4.760 | 4.760 | 4.560 | 4.560 | 4.560 | 941 |
| 2023-01-24 | 4.810 | 4.810 | 4.640 | 4.760 | 4.760 | 11,002 |
| 2023-01-23 | 4.480 | 4.580 | 4.390 | 4.430 | 4.430 | 8,216 |
| 2023-01-20 | 4.450 | 4.480 | 4.450 | 4.480 | 4.480 | 371 |
| 2023-01-19 | 4.440 | 4.480 | 4.410 | 4.410 | 4.410 | 1,628 |
| 2023-01-18 | 4.570 | 4.570 | 4.460 | 4.480 | 4.480 | 752 |
| 2023-01-17 | 4.450 | 4.570 | 4.450 | 4.570 | 4.570 | 3,195 |
| 2023-01-16 | 4.500 | 4.500 | 4.420 | 4.440 | 4.440 | 1,973 |
| 2023-01-13 | 4.480 | 4.550 | 4.460 | 4.550 | 4.550 | 1,510 |
| 2023-01-12 | 4.520 | 4.520 | 4.480 | 4.480 | 4.480 | 3,247 |
| 2023-01-11 | 4.510 | 4.510 | 4.490 | 4.510 | 4.510 | 1,780 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.